1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
| date,time,code,open,high,low,close,volume,amount,adjustflag
| 2024-09-26,20240926093500000,sz.300281,4.6769864400,4.7657899800,4.6572523200,4.7263217400,10148700,48459108.0000,2
| 2024-09-26,20240926094000000,sz.300281,4.7263217400,5.4367500600,4.7263217400,5.2098076800,11579100,59058364.0000,2
| 2024-09-26,20240926094500000,sz.300281,5.2098076800,5.3775477000,5.1111370800,5.3282124000,8042900,42811088.0000,2
| 2024-09-26,20240926095000000,sz.300281,5.3282124000,5.3479465200,5.1506053200,5.1604723800,4223300,22373568.0000,2
| 2024-09-26,20240926095500000,sz.300281,5.1604723800,5.1604723800,5.1111370800,5.1111370800,2307300,12002368.0000,2
| 2024-09-26,20240926100000000,sz.300281,5.1111370800,5.1111370800,5.0716688400,5.0815359000,1551200,8000352.0000,2
| 2024-09-26,20240926100500000,sz.300281,5.0815359000,5.0815359000,5.0322006000,5.0519347200,2422600,12405232.0000,2
| 2024-09-26,20240926101000000,sz.300281,5.0519347200,5.1900735600,5.0519347200,5.1900735600,1534000,7949808.0000,2
| 2024-09-26,20240926101500000,sz.300281,5.1900735600,5.2098076800,5.1012700200,5.1308712000,1386700,7223520.0000,2
| 2024-09-26,20240926102000000,sz.300281,5.1308712000,5.1407382600,5.0618017800,5.0815359000,1127000,5809728.0000,2
| 2024-09-26,20240926102500000,sz.300281,5.0815359000,5.1012700200,5.0815359000,5.1012700200,595200,3070112.0000,2
| 2024-09-26,20240926103000000,sz.300281,5.1012700200,5.1210041400,5.0815359000,5.1111370800,596600,3084672.0000,2
| 2024-09-26,20240926103500000,sz.300281,5.1111370800,5.1111370800,5.0716688400,5.0716688400,867600,4473472.0000,2
| 2024-09-26,20240926104000000,sz.300281,5.0716688400,5.0815359000,5.0618017800,5.0716688400,407600,2095104.0000,2
| 2024-09-26,20240926104500000,sz.300281,5.0716688400,5.0914029600,5.0618017800,5.0914029600,451300,2319872.0000,2
| 2024-09-26,20240926105000000,sz.300281,5.0914029600,5.0914029600,5.0618017800,5.0618017800,414100,2129728.0000,2
| 2024-09-26,20240926105500000,sz.300281,5.0618017800,5.0716688400,5.0420676600,5.0618017800,817700,4189904.0000,2
| 2024-09-26,20240926110000000,sz.300281,5.0618017800,5.0618017800,5.0519347200,5.0519347200,266500,1365744.0000,2
| 2024-09-26,20240926110500000,sz.300281,5.0519347200,5.0618017800,5.0519347200,5.0519347200,571500,2928000.0000,2
| 2024-09-26,20240926111000000,sz.300281,5.0519347200,5.0519347200,5.0223335400,5.0322006000,799300,4080000.0000,2
| 2024-09-26,20240926111500000,sz.300281,5.0322006000,5.0322006000,4.9828653000,4.9828653000,1033800,5239728.0000,2
| 2024-09-26,20240926112000000,sz.300281,4.9828653000,5.0124664800,4.9828653000,5.0124664800,411600,2086288.0000,2
| 2024-09-26,20240926112500000,sz.300281,5.0124664800,5.0420676600,5.0025994200,5.0322006000,481500,2449840.0000,2
| 2024-09-26,20240926113000000,sz.300281,5.0322006000,5.0322006000,5.0124664800,5.0124664800,577500,2939696.0000,2
| 2024-09-26,20240926130500000,sz.300281,5.0124664800,5.0223335400,4.9631311800,4.9729982400,660900,3342640.0000,2
| 2024-09-26,20240926131000000,sz.300281,4.9729982400,5.0124664800,4.9729982400,5.0124664800,519600,2628672.0000,2
| 2024-09-26,20240926131500000,sz.300281,5.0025994200,5.0124664800,4.9927323600,5.0124664800,366200,1855680.0000,2
| 2024-09-26,20240926132000000,sz.300281,5.0124664800,5.0124664800,4.9828653000,5.0025994200,406500,2057440.0000,2
| 2024-09-26,20240926132500000,sz.300281,5.0025994200,5.0223335400,4.9828653000,5.0223335400,507700,2572032.0000,2
| 2024-09-26,20240926133000000,sz.300281,5.0223335400,5.1210041400,5.0124664800,5.1210041400,685100,3512608.0000,2
| 2024-09-26,20240926133500000,sz.300281,5.1210041400,5.1210041400,5.0420676600,5.0519347200,733200,3767296.0000,2
| 2024-09-26,20240926134000000,sz.300281,5.0519347200,5.0519347200,5.0322006000,5.0420676600,455300,2327328.0000,2
| 2024-09-26,20240926134500000,sz.300281,5.0420676600,5.0519347200,5.0420676600,5.0420676600,146400,748704.0000,2
| 2024-09-26,20240926135000000,sz.300281,5.0420676600,5.0618017800,5.0420676600,5.0618017800,435400,2228960.0000,2
| 2024-09-26,20240926135500000,sz.300281,5.0618017800,5.0618017800,5.0322006000,5.0420676600,407500,2083072.0000,2
| 2024-09-26,20240926140000000,sz.300281,5.0420676600,5.0519347200,5.0420676600,5.0420676600,361600,1850016.0000,2
| 2024-09-26,20240926140500000,sz.300281,5.0420676600,5.0519347200,5.0322006000,5.0519347200,745500,3812928.0000,2
| 2024-09-26,20240926141000000,sz.300281,5.0519347200,5.0618017800,5.0420676600,5.0618017800,310900,1592224.0000,2
| 2024-09-26,20240926141500000,sz.300281,5.0519347200,5.0716688400,5.0519347200,5.0618017800,458300,2353088.0000,2
| 2024-09-26,20240926142000000,sz.300281,5.0716688400,5.0914029600,5.0519347200,5.0815359000,416700,2142112.0000,2
| 2024-09-26,20240926142500000,sz.300281,5.0815359000,5.1012700200,5.0716688400,5.1012700200,590500,3044480.0000,2
| 2024-09-26,20240926143000000,sz.300281,5.1012700200,5.1111370800,5.0914029600,5.1012700200,530200,2744896.0000,2
| 2024-09-26,20240926143500000,sz.300281,5.1012700200,5.1111370800,5.0815359000,5.0914029600,903100,4661824.0000,2
| 2024-09-26,20240926144000000,sz.300281,5.0914029600,5.1111370800,5.0914029600,5.1111370800,556600,2877248.0000,2
| 2024-09-26,20240926144500000,sz.300281,5.1111370800,5.2295418000,5.1012700200,5.2295418000,1463100,7623840.0000,2
| 2024-09-26,20240926145000000,sz.300281,5.2295418000,5.2295418000,5.1900735600,5.1999406200,1909200,10078336.0000,2
| 2024-09-26,20240926145500000,sz.300281,5.1999406200,5.2098076800,5.1604723800,5.1802065000,1302900,6847424.0000,2
| 2024-09-26,20240926150000000,sz.300281,5.1802065000,5.1802065000,5.1604723800,5.1802065000,1812300,9507328.0000,2
|
|
